*ST二重( 601268.SH 上证) 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | |  |
2014-04-28 | 2.22 | 2.35 | 2.21 | 2.35 | 4.91% | 1.03% | 1.64% | 21,925,400 | 50,989,000 | 215% | 2.33 | 2.38% | 2.32 | -0.47% | 2.33 | -0.34% | 2.31 | 0.04% | -0.37% |  |
2014-04-25 | 2.34 | 2.36 | 2.23 | 2.24 | -4.68% | -1.41% | -3.07% | 12,765,000 | 29,007,000 | 144% | 2.27 | -3.73% | 2.33 | -0.94% | 2.33 | -0.26% | 2.31 | -0.43% | -0.38% |  |
2014-04-24 | 2.39 | 2.43 | 2.31 | 2.35 | -2.08% | -0.42% | 1.25% | 7,857,000 | 18,542,000 | 102% | 2.36 | -0.34% | 2.35 | -0.04% | 2.34 | 0.91% | 2.32 | -0.09% | -0.33% |  |
2014-04-23 | 2.30 | 2.40 | 2.27 | 2.40 | 4.80% | 1.35% | 3.31% | 10,496,200 | 24,855,000 | 141% | 2.37 | 2.25% | 2.35 | 1.25% | 2.32 | 1.13% | 2.32 | 0.09% | -0.31% |  |
2014-04-22 | 2.37 | 2.39 | 2.27 | 2.29 | -3.38% | -1.12% | -1.34% | 8,401,800 | 19,455,000 | 119% | 2.32 | -1.74% | 2.32 | 1.05% | 2.29 | 0.00% | 2.32 | -0.47% | -0.31% |  |
2014-04-21 | 2.27 | 2.37 | 2.26 | 2.37 | 4.87% | 0.55% | 1.63% | 13,736,700 | 32,377,000 | 188% | 2.36 | 5.55% | 2.30 | 2.41% | 2.29 | 0.62% | 2.33 | -0.09% | -0.24% |  |
2014-04-18 | 2.22 | 2.26 | 2.20 | 2.26 | 1.35% | 1.21% | -3.17% | 5,109,700 | 11,412,000 | 75% | 2.23 | 0.86% | 2.24 | -1.02% | 2.28 | -0.83% | 2.33 | -0.81% | -0.17% |  |
2014-04-17 | 2.20 | 2.24 | 2.18 | 2.23 | 0.45% | 0.72% | -5.23% | 5,997,000 | 13,276,000 | 86% | 2.21 | -2.21% | 2.27 | -1.65% | 2.30 | -1.42% | 2.35 | -0.80% | -0.05% |  |
2014-04-16 | 2.30 | 2.32 | 2.20 | 2.22 | -4.31% | -1.94% | -6.41% | 11,208,900 | 25,373,000 | 167% | 2.26 | -3.12% | 2.30 | -2.17% | 2.33 | -1.73% | 2.37 | -1.13% | 0.06% |  |
2014-04-15 | 2.34 | 2.36 | 2.32 | 2.32 | -1.28% | -0.73% | -3.29% | 4,697,000 | 10,976,000 | 73% | 2.34 | -0.51% | 2.36 | -0.80% | 2.37 | -0.42% | 2.40 | -0.04% | 0.20% |  |
2014-04-14 | 2.37 | 2.38 | 2.31 | 2.35 | -1.67% | 0.04% | -2.08% | 6,784,000 | 15,935,000 | 108% | 2.35 | -1.59% | 2.37 | -0.75% | 2.38 | -0.67% | 2.40 | 0.00% | 0.19% |  |
2014-04-11 | 2.39 | 2.40 | 2.37 | 2.39 | 0.00% | 0.13% | -0.42% | 3,788,500 | 9,045,000 | 61% | 2.39 | -0.42% | 2.39 | 0.08% | 2.40 | -0.46% | 2.40 | 0.04% | 0.19% |  |
2014-04-10 | 2.40 | 2.42 | 2.37 | 2.39 | -0.83% | -0.29% | -0.38% | 5,213,300 | 12,498,000 | 83% | 2.40 | 0.29% | 2.39 | -0.38% | 2.41 | -0.25% | 2.40 | 0.08% | 0.19% |  |
2014-04-09 | 2.40 | 2.42 | 2.37 | 2.41 | 1.26% | 0.84% | 0.54% | 5,344,000 | 12,770,000 | 85% | 2.39 | 0.17% | 2.40 | -0.66% | 2.41 | -0.25% | 2.40 | 0.08% | 0.19% |  |
2014-04-08 | 2.45 | 2.47 | 2.34 | 2.38 | -3.25% | -0.25% | -0.63% | 11,610,100 | 27,705,000 | 178% | 2.39 | -2.29% | 2.42 | -1.15% | 2.42 | -0.12% | 2.40 | 0.25% | 0.16% |  |
2014-04-04 | 2.44 | 2.46 | 2.43 | 2.46 | 0.82% | 0.74% | 2.97% | 4,585,600 | 11,198,000 | 76% | 2.44 | -0.45% | 2.44 | 0.37% | 2.42 | 0.79% | 2.39 | 0.59% | 0.06% |  |
2014-04-03 | 2.43 | 2.48 | 2.43 | 2.44 | 0.00% | -0.53% | 2.74% | 5,683,200 | 13,942,000 | 89% | 2.45 | 0.91% | 2.43 | 1.08% | 2.40 | 0.63% | 2.38 | 0.47% | -0.15% |  |
2014-04-02 | 2.42 | 2.45 | 2.40 | 2.44 | 0.41% | 0.37% | 3.21% | 5,072,200 | 12,332,000 | 75% | 2.43 | 0.33% | 2.41 | 1.09% | 2.39 | 0.42% | 2.36 | 0.21% | -0.23% |  |
2014-04-01 | 2.35 | 2.47 | 2.34 | 2.43 | 3.40% | 0.29% | 3.01% | 9,223,600 | 22,348,000 | 135% | 2.42 | 3.37% | 2.38 | 1.15% | 2.38 | 0.64% | 2.36 | 0.30% | -0.27% |  |
2014-03-31 | 2.33 | 2.36 | 2.32 | 2.35 | 0.86% | 0.26% | -0.09% | 3,882,500 | 9,101,000 | 58% | 2.34 | -0.13% | 2.36 | -0.34% | 2.36 | 0.17% | 2.35 | -0.09% | -0.31% |  |
2014-03-28 | 2.36 | 2.38 | 2.32 | 2.33 | -1.27% | -0.72% | -1.02% | 6,530,900 | 15,331,000 | 97% | 2.35 | -1.01% | 2.36 | -0.51% | 2.36 | 0.43% | 2.35 | 0.00% | -0.31% |  |
2014-03-27 | 2.37 | 2.39 | 2.35 | 2.36 | -0.42% | -0.46% | 0.25% | 5,269,400 | 12,494,000 | 82% | 2.37 | -0.08% | 2.38 | 0.55% | 2.35 | 0.26% | 2.35 | 0.00% | -0.30% |  |
2014-03-26 | 2.35 | 2.39 | 2.35 | 2.37 | 0.00% | -0.13% | 0.68% | 5,150,900 | 12,223,000 | 80% | 2.37 | -0.25% | 2.36 | 0.94% | 2.34 | 0.00% | 2.35 | 0.04% | -0.31% |  |
2014-03-25 | 2.34 | 2.41 | 2.33 | 2.37 | 0.85% | -0.38% | 0.72% | 7,859,500 | 18,696,000 | 113% | 2.38 | 1.71% | 2.34 | 0.47% | 2.34 | 0.09% | 2.35 | -0.21% | -0.34% |  |
2014-03-24 | 2.32 | 2.36 | 2.30 | 2.35 | 0.43% | 0.47% | -0.34% | 8,334,200 | 19,492,000 | 121% | 2.34 | 1.52% | 2.33 | -0.21% | 2.34 | -0.21% | 2.36 | -0.76% | -0.33% |  |
2014-03-21 | 2.31 | 2.35 | 2.27 | 2.34 | 0.86% | 1.56% | -1.52% | 8,306,600 | 19,142,000 | 118% | 2.30 | -1.58% | 2.33 | -1.02% | 2.35 | -0.55% | 2.38 | -1.45% | -0.30% |  |
2014-03-20 | 2.37 | 2.37 | 2.30 | 2.32 | -2.11% | -0.90% | -3.77% | 9,790,200 | 22,916,000 | 127% | 2.34 | -1.06% | 2.36 | -0.67% | 2.36 | -0.34% | 2.41 | -0.37% | -0.17% |  |
2014-03-19 | 2.38 | 2.39 | 2.35 | 2.37 | -0.84% | 0.17% | -2.07% | 5,670,800 | 13,419,000 | 80% | 2.37 | -0.63% | 2.37 | 0.17% | 2.37 | 0.17% | 2.42 | -0.17% | -0.14% |  |
2014-03-18 | 2.38 | 2.41 | 2.35 | 2.39 | 0.00% | 0.38% | -1.40% | 5,336,800 | 12,708,000 | 77% | 2.38 | 0.25% | 2.37 | 0.25% | 2.36 | -0.59% | 2.42 | -0.08% | -0.13% |  |
2014-03-17 | 2.35 | 2.41 | 2.34 | 2.39 | 0.00% | 0.63% | -1.48% | 4,431,700 | 10,526,000 | 63% | 2.38 | 0.98% | 2.36 | 0.25% | 2.38 | -1.12% | 2.43 | -0.12% | -0.14% |  | |
|